Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 2.312 2.332 2.310 2.317 155,897 -0.01(-0.28%)
Mar 30, 2005 2.293 2.385 2.268 2.323 106,809 +0.01(+0.57%)
Mar 29, 2005 2.334 2.396 2.310 2.310 163,623 -0.05(-2.05%)
Mar 28, 2005 2.279 2.420 2.279 2.359 159,533 +0.00(+0.19%)
Mar 24, 2005 2.330 2.359 2.299 2.354 646,313 +0.02(+0.75%)
Mar 23, 2005 2.312 2.374 2.312 2.337 188,621 -0.08(-3.19%)
Mar 22, 2005 2.464 2.508 2.414 2.414 200,439 -0.02(-0.63%)
Mar 21, 2005 2.442 2.444 2.411 2.429 102,264 +0.02(+1.01%)
Mar 18, 2005 2.365 2.416 2.312 2.405 185,894 +0.00(+0.00%)
Mar 17, 2005 2.389 2.460 2.389 2.405 136,807 -0.06(-2.41%)
Mar 16, 2005 2.394 2.515 2.376 2.464 339,519 +0.11(+4.77%)
Mar 15, 2005 2.255 2.394 2.255 2.352 885,386 +0.06(+2.59%)
Mar 14, 2005 2.264 2.306 2.264 2.293 296,340 +0.01(+0.58%)
Mar 11, 2005 2.211 2.297 2.211 2.279 264,525 +0.01(+0.58%)
Mar 10, 2005 2.323 2.354 2.202 2.266 314,975 -0.03(-1.15%)
Mar 09, 2005 2.330 2.418 2.282 2.293 487,235 -0.09(-3.96%)
Mar 08, 2005 2.365 2.389 2.365 2.387 140,898 +0.01(+0.46%)
Mar 07, 2005 2.312 2.438 2.310 2.376 320,884 +0.04(+1.89%)
Mar 04, 2005 2.315 2.462 2.315 2.332 237,254 -0.05(-2.03%)
Mar 03, 2005 2.420 2.425 2.332 2.381 221,346 +0.00(+0.09%)
Mar 02, 2005 2.235 2.466 2.235 2.378 258,161 +0.07(+2.95%)
Mar 01, 2005 2.202 2.616 2.145 2.310 2,493,898 +0.10(+4.37%)
Feb 28, 2005 2.235 2.279 2.200 2.213 580,864 -0.03(-1.37%)
Feb 25, 2005 2.222 2.339 2.222 2.244 511,778 +0.01(+0.29%)
Feb 24, 2005 2.233 2.286 2.233 2.238 616,315 -0.03(-1.45%)
Feb 23, 2005 2.396 2.420 2.233 2.271 710,399 -0.14(-5.67%)
Feb 22, 2005 2.594 2.594 2.376 2.407 477,235 -0.14(-5.53%)
Feb 18, 2005 2.532 2.605 2.530 2.548 268,615 -0.03(-1.19%)
Feb 17, 2005 2.660 2.660 2.491 2.579 376,789 -0.06(-2.41%)
Feb 16, 2005 2.658 2.658 2.598 2.642 625,860 +0.00(+0.08%)
Feb 15, 2005 2.565 2.660 2.521 2.640 466,327 +0.01(+0.42%)
Feb 14, 2005 2.638 2.667 2.488 2.629 419,967 -0.02(-0.67%)
Feb 11, 2005 2.603 2.651 2.603 2.647 421,331 +0.03(+1.09%)
Feb 10, 2005 2.552 2.713 2.552 2.618 413,604 -0.04(-1.57%)
Feb 09, 2005 2.653 2.684 2.576 2.660 955,835 +0.02(+0.75%)
Feb 08, 2005 2.865 2.865 2.480 2.640 3,121,122 -0.25(-8.61%)
Feb 07, 2005 2.970 2.970 2.843 2.889 407,695 +0.01(+0.46%)
Feb 04, 2005 2.917 3.025 2.827 2.876 654,494 -0.04(-1.28%)
Feb 03, 2005 2.959 2.959 2.860 2.913 376,789 +0.04(+1.46%)
Feb 02, 2005 2.893 2.898 2.818 2.871 746,305 -0.02(-0.61%)
Feb 01, 2005 2.920 2.920 2.882 2.889 665,403 +0.00(+0.08%)
Jan 31, 2005 2.882 2.970 2.618 2.887 587,681 +0.02(+0.77%)
Jan 28, 2005 2.834 2.926 2.834 2.865 621,770 +0.00(+0.08%)
Jan 27, 2005 2.678 2.913 2.618 2.862 918,110 +0.17(+6.38%)
Jan 26, 2005 2.794 2.794 2.651 2.691 368,153 -0.03(-1.13%)
Jan 25, 2005 2.783 2.783 2.601 2.722 279,978 +0.00(+0.00%)
Jan 24, 2005 2.739 2.750 2.627 2.722 522,232 +0.02(+0.65%)
Jan 21, 2005 2.574 2.704 2.574 2.704 485,417 +0.00(+0.16%)
Jan 20, 2005 2.706 2.711 2.695 2.700 392,696 -0.02(-0.65%)
Jan 19, 2005 2.583 2.860 2.583 2.717 468,145 +0.10(+3.69%)
Jan 18, 2005 2.565 2.693 2.563 2.620 445,874 +0.06(+2.23%)
Jan 14, 2005 2.638 2.638 2.495 2.563 354,518 +0.00(+0.17%)
Jan 13, 2005 2.521 2.579 2.464 2.559 627,678 +0.07(+2.92%)
Jan 12, 2005 2.506 2.506 2.453 2.486 425,876 -0.01(-0.26%)
Jan 11, 2005 2.471 2.526 2.458 2.493 697,218 -0.06(-2.16%)
Jan 10, 2005 2.515 2.601 2.359 2.548 372,698 +0.02(+0.70%)
Jan 07, 2005 2.488 2.557 2.486 2.530 563,138 +0.05(+1.86%)
Jan 06, 2005 2.442 2.495 2.343 2.484 919,019 -0.05(-1.83%)
Jan 05, 2005 2.502 2.596 2.374 2.530 1,354,440 -0.08(-3.04%)
Jan 04, 2005 2.803 2.838 2.554 2.609 1,224,905 -0.21(-7.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.